Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.600 | 5.755 | 5.600 | 5.660 | 327,967 | +0.04(+0.71%) |
Jan 28, 2016 | 5.740 | 5.810 | 5.530 | 5.620 | 211,849 | -0.03(-0.53%) |
Jan 27, 2016 | 5.830 | 5.870 | 5.645 | 5.650 | 132,784 | -0.16(-2.75%) |
Jan 26, 2016 | 5.840 | 5.940 | 5.760 | 5.810 | 193,199 | +0.01(+0.17%) |
Jan 25, 2016 | 6.120 | 6.130 | 5.770 | 5.800 | 243,725 | -0.34(-5.54%) |
Jan 22, 2016 | 5.960 | 6.220 | 5.960 | 6.140 | 212,288 | +0.26(+4.42%) |
Jan 21, 2016 | 5.980 | 6.120 | 5.850 | 5.880 | 261,219 | -0.09(-1.51%) |
Jan 20, 2016 | 5.870 | 6.070 | 5.680 | 5.970 | 373,975 | +0.00(+0.00%) |
Jan 19, 2016 | 6.190 | 6.250 | 5.910 | 5.970 | 310,340 | -0.13(-2.13%) |
Jan 15, 2016 | 6.050 | 6.100 | 6.100 | 6.100 | 299,000 | -0.09(-1.45%) |
Jan 14, 2016 | 5.930 | 6.310 | 5.870 | 6.190 | 255,291 | +0.26(+4.38%) |
Jan 13, 2016 | 5.980 | 6.100 | 5.800 | 5.930 | 298,139 | -0.02(-0.34%) |
Jan 12, 2016 | 6.170 | 6.270 | 5.810 | 5.950 | 521,232 | -0.16(-2.62%) |
Jan 11, 2016 | 6.230 | 6.290 | 6.000 | 6.110 | 350,751 | -0.08(-1.29%) |
Jan 08, 2016 | 6.650 | 6.710 | 6.160 | 6.190 | 385,758 | -0.46(-6.92%) |
Jan 07, 2016 | 6.740 | 6.740 | 6.533 | 6.650 | 288,367 | -0.17(-2.49%) |
Jan 06, 2016 | 6.620 | 6.860 | 6.570 | 6.820 | 269,460 | +0.13(+1.94%) |
Jan 05, 2016 | 6.720 | 6.720 | 6.560 | 6.690 | 385,984 | +0.00(+0.00%) |
Jan 04, 2016 | 6.730 | 6.745 | 6.600 | 6.690 | 558,551 | -0.06(-0.89%) |
Dec 31, 2015 | 7.000 | 6.750 | 6.750 | 6.750 | 433,000 | -0.25(-3.57%) |
Dec 30, 2015 | 7.080 | 7.150 | 6.980 | 7.000 | 207,537 | -0.13(-1.82%) |
Dec 29, 2015 | 7.110 | 7.230 | 7.070 | 7.130 | 1,191,410 | +0.02(+0.28%) |
Dec 28, 2015 | 7.090 | 7.130 | 6.990 | 7.110 | 249,659 | -0.01(-0.14%) |
Dec 24, 2015 | 7.100 | 7.120 | 7.120 | 7.120 | 178,100 | -0.05(-0.70%) |
Dec 23, 2015 | 7.090 | 7.220 | 7.080 | 7.170 | 154,474 | +0.09(+1.27%) |
Dec 22, 2015 | 7.110 | 7.120 | 7.000 | 7.080 | 147,655 | -0.06(-0.84%) |
Dec 21, 2015 | 7.280 | 7.320 | 7.060 | 7.140 | 273,941 | -0.11(-1.52%) |
Dec 18, 2015 | 7.310 | 7.340 | 7.150 | 7.250 | 693,353 | -0.07(-0.89%) |
Dec 17, 2015 | 7.330 | 7.420 | 7.220 | 7.315 | 372,343 | -0.00(-0.07%) |
Dec 16, 2015 | 7.320 | 7.430 | 7.280 | 7.320 | 234,767 | +0.01(+0.14%) |
Dec 15, 2015 | 7.090 | 7.340 | 7.090 | 7.310 | 307,024 | +0.18(+2.60%) |
Dec 14, 2015 | 7.020 | 7.190 | 7.000 | 7.125 | 376,479 | +0.07(+0.92%) |
Dec 11, 2015 | 7.060 | 7.120 | 7.030 | 7.060 | 253,477 | -0.04(-0.56%) |
Dec 10, 2015 | 7.050 | 7.180 | 7.050 | 7.100 | 246,624 | +0.04(+0.57%) |
Dec 09, 2015 | 7.100 | 7.220 | 6.990 | 7.060 | 369,256 | -0.04(-0.56%) |
Dec 08, 2015 | 7.170 | 7.230 | 7.070 | 7.100 | 230,117 | -0.12(-1.66%) |
Dec 07, 2015 | 7.340 | 7.370 | 7.140 | 7.220 | 310,058 | -0.25(-3.35%) |
Dec 04, 2015 | 7.670 | 7.670 | 7.430 | 7.470 | 268,002 | -0.22(-2.86%) |
Dec 03, 2015 | 7.800 | 7.910 | 7.680 | 7.690 | 344,167 | -0.12(-1.54%) |
Dec 02, 2015 | 7.790 | 7.930 | 7.790 | 7.810 | 246,564 | -0.05(-0.64%) |
Dec 01, 2015 | 7.800 | 7.910 | 7.750 | 7.860 | 305,066 | +0.06(+0.77%) |
Nov 30, 2015 | 7.770 | 7.910 | 7.700 | 7.800 | 226,409 | +0.08(+1.04%) |
Nov 27, 2015 | 7.580 | 7.740 | 7.540 | 7.720 | 114,324 | +0.14(+1.85%) |
Nov 25, 2015 | 7.470 | 7.580 | 7.580 | 7.580 | 342,900 | +0.06(+0.80%) |
Nov 24, 2015 | 7.440 | 7.580 | 7.420 | 7.520 | 235,754 | +0.01(+0.13%) |
Nov 23, 2015 | 7.490 | 7.570 | 7.390 | 7.510 | 185,745 | +0.01(+0.13%) |
Nov 20, 2015 | 7.410 | 7.620 | 7.410 | 7.500 | 251,441 | +0.14(+1.90%) |
Nov 19, 2015 | 7.380 | 7.510 | 7.360 | 7.360 | 170,301 | -0.06(-0.81%) |
Nov 18, 2015 | 7.380 | 7.500 | 7.290 | 7.420 | 199,702 | +0.09(+1.23%) |
Nov 17, 2015 | 7.480 | 7.490 | 7.320 | 7.330 | 373,616 | -0.13(-1.74%) |
Nov 16, 2015 | 7.520 | 7.550 | 7.330 | 7.460 | 387,866 | -0.11(-1.45%) |
Nov 13, 2015 | 7.580 | 7.690 | 7.490 | 7.570 | 298,503 | -0.09(-1.17%) |
Nov 12, 2015 | 7.600 | 7.750 | 7.590 | 7.660 | 392,735 | +0.02(+0.26%) |
Nov 11, 2015 | 7.760 | 7.825 | 7.640 | 7.640 | 266,711 | -0.10(-1.29%) |
Nov 10, 2015 | 7.770 | 7.820 | 7.610 | 7.740 | 287,552 | -0.01(-0.13%) |
Nov 09, 2015 | 7.700 | 7.860 | 7.610 | 7.750 | 512,561 | +0.00(+0.00%) |
Nov 06, 2015 | 7.420 | 7.780 | 7.420 | 7.750 | 397,989 | +0.32(+4.31%) |
Nov 05, 2015 | 7.370 | 7.660 | 7.100 | 7.430 | 1,239,140 | -0.57(-7.13%) |
Nov 04, 2015 | 8.080 | 8.360 | 7.970 | 8.000 | 386,745 | -0.07(-0.87%) |
Nov 03, 2015 | 7.830 | 8.300 | 7.830 | 8.070 | 194,298 | +0.22(+2.80%) |